Australia markets closed

Collins Foods Limited (CKF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
13.18-0.22 (-1.64%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202113.1713.4613.1113.1813.18594,216
02 Dec 202113.5513.7213.0513.4013.40642,134
01 Dec 202114.0714.3013.8013.8013.80960,071
30 Nov 202112.6214.2512.5214.1014.10912,843
29 Nov 202112.2612.5612.2212.5212.52358,862
26 Nov 202112.5612.5612.1712.2212.22256,598
25 Nov 202112.8012.8012.2612.5512.55352,675
24 Nov 202112.7512.8312.6612.6712.67130,430
23 Nov 202113.2113.2112.8312.8612.86221,394
22 Nov 202113.2013.3713.0813.2013.20204,112
19 Nov 202113.2913.3013.1113.2313.23142,802
18 Nov 202113.2213.4013.2013.2913.29235,366
17 Nov 202113.0113.2412.9913.1813.18178,552
16 Nov 202113.1213.2312.9313.0113.01207,488
15 Nov 202112.7013.2512.7013.1613.16340,573
12 Nov 202112.8813.1812.8813.1013.10220,528
11 Nov 202112.9813.1612.9113.0513.05245,215
10 Nov 202112.6013.0312.5113.0013.00374,841
09 Nov 202112.5112.7712.4212.6612.66370,519
08 Nov 202112.5112.6412.4712.6012.60344,243
05 Nov 202112.7612.7912.5412.5812.58492,177
04 Nov 202112.8012.9212.5912.7212.72505,177
03 Nov 202113.1013.2712.9913.0213.02403,117
02 Nov 202112.8213.1012.8013.0313.03219,669
01 Nov 202112.9112.9812.8012.8412.84263,263
29 Oct 202112.8413.0912.7512.8012.80390,165
28 Oct 202112.8512.9112.6912.8412.84433,894
27 Oct 202112.6712.9912.5912.9012.90493,994
26 Oct 202112.7912.8612.6312.7412.74278,392
25 Oct 202113.1113.1212.8112.8512.85241,513
22 Oct 202112.8513.0112.7712.9712.97348,670
21 Oct 202113.0513.0612.8512.9212.92383,519
20 Oct 202113.1213.1512.9813.0813.08637,487
19 Oct 202113.0513.2312.9913.0913.09379,942
18 Oct 202113.3013.3413.0113.1013.10335,852
15 Oct 202113.5013.5713.1013.2013.20595,678
14 Oct 202113.5213.6613.3213.3213.32753,533
13 Oct 202113.4013.5613.2913.3713.37570,401
12 Oct 202113.3313.5513.1913.4213.42790,055
11 Oct 202113.2013.6513.1713.3313.33766,614
08 Oct 202112.9013.1912.7513.1913.19692,135
07 Oct 202112.3512.8112.3412.8112.81561,450
06 Oct 202112.2512.2511.9011.9811.98340,128
05 Oct 202111.7612.0711.7612.0512.05216,923
04 Oct 202112.2012.2011.9311.9911.99261,590
01 Oct 202111.8812.0211.6411.9911.99447,913
30 Sept 202111.9912.4011.9412.2312.23452,767
29 Sept 202111.9011.9611.7211.9011.90440,257
28 Sept 202112.2912.4311.8612.0012.00587,169
27 Sept 202111.5211.6811.5111.6111.61323,483
24 Sept 202112.0012.0211.5011.5211.52273,800
23 Sept 202111.8211.9311.7611.8511.85406,722
22 Sept 202111.7111.8011.5911.7011.70456,093
21 Sept 202111.5911.8511.5911.8211.82430,934
20 Sept 202112.1112.1211.7711.7911.79362,248
17 Sept 202112.3012.3612.1812.2012.20280,287
16 Sept 202112.4012.4612.2712.3412.34321,004
15 Sept 202112.4512.5312.3512.4012.401,068,669
14 Sept 202112.4112.6212.4112.4512.45438,796
13 Sept 202112.4712.4912.3412.3912.39182,990
10 Sept 202112.5312.6812.4412.4712.47200,783
09 Sept 202112.8012.8112.4312.4912.49314,317
08 Sept 202112.6012.8712.4712.8512.85328,836
07 Sept 202112.6012.7012.4012.6412.64374,467
06 Sept 202112.4012.7712.4012.6712.67317,379
03 Sept 202112.5012.6112.3812.5512.55260,235
02 Sept 202112.3512.4912.3212.4912.49401,485
01 Sept 202112.2512.4112.1512.3812.38300,188
31 Aug 202112.2412.4212.1312.3212.32801,637
30 Aug 202112.1012.2311.9712.1712.17342,254
27 Aug 202111.9112.1511.8712.0512.05368,378
26 Aug 202112.0312.3312.0112.1112.11371,237
25 Aug 202112.0012.2211.9112.1512.15397,366
24 Aug 202111.9912.1511.9412.0012.00511,273
23 Aug 202111.9112.0011.8011.9611.96796,261
20 Aug 202111.7012.0211.5911.9111.91614,811
19 Aug 202111.3811.7411.3811.6411.64616,810
18 Aug 202111.0411.4911.0311.3811.38636,489
17 Aug 202110.9111.1510.9111.0211.02468,148
16 Aug 202111.1411.1410.8710.9010.90310,311
13 Aug 202110.9911.1410.9411.0911.09616,143
12 Aug 202111.0111.0410.8010.8410.84606,569
11 Aug 202111.0811.1210.8810.9310.93408,457
10 Aug 202111.0011.1410.9011.0811.08452,177
09 Aug 202111.0511.1510.9211.0011.00357,364
06 Aug 202110.9411.0510.7711.0011.00463,842
05 Aug 202110.8811.0010.6810.7310.73581,480
04 Aug 202111.0011.0910.9110.9210.92345,786
03 Aug 202111.1211.1910.9311.0211.02283,439
02 Aug 202111.0311.1310.9811.0611.06159,050
30 July 202111.1911.1910.9511.0111.01349,600
29 July 202110.7811.1910.7811.1511.15501,080
28 July 202111.1011.1010.7110.7910.79787,937
27 July 202110.9911.0710.9411.0211.02499,800
26 July 202110.7811.0110.7210.9310.93413,997
23 July 202110.8210.8610.7410.8210.82217,303
22 July 202110.8010.9310.7610.7910.79366,854
21 July 202110.9010.9110.6810.7210.72858,503
20 July 202110.7810.8810.7110.8310.83493,478
19 July 202110.6910.8610.5510.8410.84485,671
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...